symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-08-25 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZLAB
|
2025-07-29
| 40.959999 | 41.200001 | 39.790001 | 40.509998 | 1,445,100 | 40.509998 |
ZLAB
|
2025-07-30
| 38.134998 | 38.889999 | 37.18 | 38.57 | 545,800 | 38.57 |
ZLAB
|
2025-07-31
| 37.279999 | 38.349998 | 36.799999 | 37.799999 | 826,800 | 37.799999 |
ZLAB
|
2025-08-01
| 36.220001 | 37.005001 | 35.549999 | 36.82 | 602,700 | 36.82 |
ZLAB
|
2025-08-04
| 37.860001 | 38.049999 | 37.279999 | 38.049999 | 334,500 | 38.049999 |
ZLAB
|
2025-08-05
| 39.349998 | 39.639999 | 39.099998 | 39.509998 | 638,300 | 39.509998 |
ZLAB
|
2025-08-06
| 39.32 | 39.32 | 38.68 | 38.720001 | 646,400 | 38.720001 |
ZLAB
|
2025-08-07
| 34.48 | 35.075001 | 33.169998 | 34.080002 | 1,673,200 | 34.080002 |
ZLAB
|
2025-08-08
| 34.009998 | 35.040001 | 33.959999 | 34.959999 | 627,500 | 34.959999 |
ZLAB
|
2025-08-11
| 34.720001 | 35.279999 | 34.23 | 34.66 | 421,000 | 34.66 |
ZLAB
|
2025-08-12
| 34.639999 | 34.639999 | 33.68 | 34.310001 | 394,200 | 34.310001 |
ZLAB
|
2025-08-13
| 35.130001 | 35.830002 | 34.830002 | 35.630001 | 482,800 | 35.630001 |
ZLAB
|
2025-08-14
| 35.080002 | 35.09 | 34.365002 | 34.93 | 292,800 | 34.93 |
ZLAB
|
2025-08-15
| 35.529999 | 36.080002 | 35.080002 | 35.73 | 272,200 | 35.73 |
ZLAB
|
2025-08-18
| 36.400002 | 36.77 | 35.560001 | 35.689999 | 562,800 | 35.689999 |
ZLAB
|
2025-08-19
| 35.48 | 36.16 | 35.25 | 35.439999 | 320,400 | 35.439999 |
ZLAB
|
2025-08-20
| 34.439999 | 34.48 | 33.310001 | 33.5 | 734,000 | 33.5 |
ZLAB
|
2025-08-21
| 33.650002 | 34.490002 | 33.5 | 33.990002 | 526,500 | 33.990002 |
ZLAB
|
2025-08-22
| 34.18 | 35.16 | 34.099998 | 35.040001 | 456,200 | 35.040001 |
ZLAB
|
2025-08-25
| 35.110001 | 35.450001 | 33.994999 | 34.029999 | 313,997 | 34.029999 |
ZM
|
2019-04-18
| 65 | 66 | 60.320999 | 62 | 25,764,700 | 62 |
ZM
|
2019-04-22
| 61 | 68.900002 | 59.939999 | 65.699997 | 9,949,700 | 65.699997 |
ZM
|
2019-04-23
| 66.870003 | 74.168999 | 65.550003 | 69 | 6,786,500 | 69 |
ZM
|
2019-04-24
| 71.400002 | 71.5 | 63.16 | 63.200001 | 4,973,500 | 63.200001 |
ZM
|
2019-04-25
| 64.739998 | 66.849998 | 62.599998 | 65 | 3,863,300 | 65 |
ZM
|
2019-04-26
| 66.120003 | 66.989998 | 63.599998 | 66.220001 | 1,527,400 | 66.220001 |
ZM
|
2019-04-29
| 66.529999 | 68.5 | 64.75 | 68.169998 | 1,822,300 | 68.169998 |
ZM
|
2019-04-30
| 68.400002 | 72.519997 | 66.669998 | 72.470001 | 4,113,100 | 72.470001 |
ZM
|
2019-05-01
| 72.720001 | 76.949997 | 70.816002 | 72.760002 | 3,301,900 | 72.760002 |
ZM
|
2019-05-02
| 72.75 | 75.889999 | 69.691002 | 75.5 | 2,525,300 | 75.5 |
ZM
|
2019-05-03
| 75 | 80.25 | 75 | 79.18 | 2,590,300 | 79.18 |
ZM
|
2019-05-06
| 75.010002 | 80.790001 | 74.5 | 78.239998 | 2,051,800 | 78.239998 |
ZM
|
2019-05-07
| 77.849998 | 78.050003 | 73.25 | 73.330002 | 1,975,200 | 73.330002 |
ZM
|
2019-05-08
| 74.610001 | 78.5 | 74.029999 | 77.68 | 2,265,500 | 77.68 |
ZM
|
2019-05-09
| 76.849998 | 76.989998 | 74 | 75.209999 | 1,348,200 | 75.209999 |
ZM
|
2019-05-10
| 75.790001 | 79.739998 | 74.769997 | 79.629997 | 1,555,100 | 79.629997 |
ZM
|
2019-05-13
| 77.389999 | 77.389999 | 70.599998 | 72.540001 | 2,873,200 | 72.540001 |
ZM
|
2019-05-14
| 74.120003 | 76.885002 | 73.110001 | 73.139999 | 1,950,400 | 73.139999 |
ZM
|
2019-05-15
| 73.400002 | 80 | 72.209999 | 79.760002 | 2,426,500 | 79.760002 |
ZM
|
2019-05-16
| 80.120003 | 87.550003 | 79.25 | 83.400002 | 4,580,700 | 83.400002 |
ZM
|
2019-05-17
| 82.25 | 90.279999 | 81.879997 | 89.980003 | 3,442,500 | 89.980003 |
ZM
|
2019-05-20
| 90.099998 | 91.459999 | 83.269997 | 84.669998 | 3,666,800 | 84.669998 |
ZM
|
2019-05-21
| 86.629997 | 89.699997 | 84.5 | 85.440002 | 2,576,000 | 85.440002 |
ZM
|
2019-05-22
| 84.629997 | 85.699997 | 82 | 82.43 | 1,596,400 | 82.43 |
ZM
|
2019-05-23
| 81.25 | 81.5 | 77.260002 | 78.760002 | 2,856,000 | 78.760002 |
ZM
|
2019-05-24
| 80.480003 | 81.25 | 74.199997 | 76.25 | 2,946,800 | 76.25 |
ZM
|
2019-05-28
| 76.800003 | 79.389999 | 76.800003 | 77.769997 | 1,641,300 | 77.769997 |
ZM
|
2019-05-29
| 77 | 77.93 | 73.583 | 75.769997 | 1,512,100 | 75.769997 |
ZM
|
2019-05-30
| 76.68 | 80.970001 | 76.599998 | 80.419998 | 1,996,000 | 80.419998 |
ZM
|
2019-05-31
| 78.769997 | 83.169998 | 77.779999 | 79.730003 | 1,594,300 | 79.730003 |
ZM
|
2019-06-03
| 80 | 81.940002 | 75.650002 | 75.900002 | 1,570,500 | 75.900002 |
ZM
|
2019-06-04
| 78.199997 | 78.879997 | 76.620003 | 78.739998 | 1,134,900 | 78.739998 |
ZM
|
2019-06-05
| 80.139999 | 80.599998 | 76.239998 | 78.040001 | 1,295,800 | 78.040001 |
ZM
|
2019-06-06
| 77.400002 | 79.75 | 77.029999 | 79.43 | 3,024,000 | 79.43 |
ZM
|
2019-06-07
| 93.660004 | 98.889999 | 92.5 | 94.050003 | 9,487,800 | 94.050003 |
ZM
|
2019-06-10
| 98.510002 | 105.985001 | 96 | 102 | 4,852,800 | 102 |
ZM
|
2019-06-11
| 101 | 101.199997 | 91.57 | 94.870003 | 4,372,400 | 94.870003 |
ZM
|
2019-06-12
| 94.599998 | 104.184998 | 94 | 102.769997 | 3,156,900 | 102.769997 |
ZM
|
2019-06-13
| 105.099998 | 105.171997 | 98.550003 | 100.949997 | 3,189,100 | 100.949997 |
ZM
|
2019-06-14
| 100.470001 | 104.57 | 99.25 | 100.290001 | 1,889,300 | 100.290001 |
ZM
|
2019-06-17
| 101 | 102.446999 | 97 | 98.110001 | 2,128,500 | 98.110001 |
ZM
|
2019-06-18
| 100.389999 | 102 | 97.510002 | 99.639999 | 2,272,400 | 99.639999 |
ZM
|
2019-06-19
| 100.489998 | 104.445 | 98.629997 | 102.389999 | 2,592,700 | 102.389999 |
ZM
|
2019-06-20
| 105.010002 | 107.339996 | 101.621002 | 102.300003 | 2,460,700 | 102.300003 |
ZM
|
2019-06-21
| 101.419998 | 101.531998 | 97.82 | 100.470001 | 2,972,500 | 100.470001 |
ZM
|
2019-06-24
| 100.849998 | 101.5 | 88.879997 | 89.410004 | 6,011,200 | 89.410004 |
ZM
|
2019-06-25
| 89.43 | 91.5 | 84.629997 | 85.029999 | 3,744,500 | 85.029999 |
ZM
|
2019-06-26
| 87.919998 | 89.080002 | 84.605003 | 86.330002 | 2,680,000 | 86.330002 |
ZM
|
2019-06-27
| 89.699997 | 92.330002 | 87.800003 | 90.269997 | 3,019,500 | 90.269997 |
ZM
|
2019-06-28
| 91.760002 | 92.199997 | 87.25 | 88.790001 | 3,228,300 | 88.790001 |
ZM
|
2019-07-01
| 85.129997 | 87.790001 | 83.099998 | 86.860001 | 5,306,600 | 86.860001 |
ZM
|
2019-07-02
| 86.269997 | 86.849998 | 84 | 85.129997 | 1,866,000 | 85.129997 |
ZM
|
2019-07-03
| 85.449997 | 90.599998 | 84.510002 | 90.449997 | 2,706,100 | 90.449997 |
ZM
|
2019-07-05
| 90.139999 | 91.970001 | 88 | 91.879997 | 2,582,700 | 91.879997 |
ZM
|
2019-07-08
| 91.440002 | 92.790001 | 89.889999 | 90.760002 | 1,793,300 | 90.760002 |
ZM
|
2019-07-09
| 90.269997 | 91.269997 | 89.099998 | 90.93 | 1,557,400 | 90.93 |
ZM
|
2019-07-10
| 91.760002 | 93.449997 | 91.550003 | 92.720001 | 2,059,300 | 92.720001 |
ZM
|
2019-07-11
| 92.900002 | 93.199997 | 90.452003 | 91.400002 | 1,784,600 | 91.400002 |
ZM
|
2019-07-12
| 93.010002 | 94.93 | 91.370003 | 93.300003 | 2,689,700 | 93.300003 |
ZM
|
2019-07-15
| 94 | 100.650002 | 93.779999 | 99.800003 | 3,835,600 | 99.800003 |
ZM
|
2019-07-16
| 100.139999 | 100.5 | 96.5 | 97.099998 | 2,120,100 | 97.099998 |
ZM
|
2019-07-17
| 97.620003 | 101.987 | 97.540001 | 99.730003 | 2,314,100 | 99.730003 |
ZM
|
2019-07-18
| 99.239998 | 99.5 | 95.015999 | 95.190002 | 1,948,800 | 95.190002 |
ZM
|
2019-07-19
| 97.150002 | 97.790001 | 92.879997 | 93.379997 | 1,747,700 | 93.379997 |
ZM
|
2019-07-22
| 94.190002 | 97.464996 | 93.504997 | 96.669998 | 1,483,000 | 96.669998 |
ZM
|
2019-07-23
| 97.5 | 98.150002 | 93.519997 | 97.389999 | 2,241,700 | 97.389999 |
ZM
|
2019-07-24
| 97.120003 | 97.879997 | 94.684998 | 95.940002 | 1,283,700 | 95.940002 |
ZM
|
2019-07-25
| 95.839996 | 99.599998 | 95.75 | 97.110001 | 1,870,300 | 97.110001 |
ZM
|
2019-07-26
| 97.949997 | 104.489998 | 97.830002 | 102.199997 | 3,040,700 | 102.199997 |
ZM
|
2019-07-29
| 102.599998 | 102.998001 | 92.099998 | 96.470001 | 4,230,300 | 96.470001 |
ZM
|
2019-07-30
| 95.190002 | 99.349998 | 94.029999 | 95.489998 | 1,635,500 | 95.489998 |
ZM
|
2019-07-31
| 96.43 | 97.5 | 93.5 | 95.510002 | 1,514,700 | 95.510002 |
ZM
|
2019-08-01
| 95.75 | 98.660004 | 93.800003 | 95.099998 | 1,530,400 | 95.099998 |
ZM
|
2019-08-02
| 94.919998 | 96 | 92.566002 | 93.660004 | 1,117,100 | 93.660004 |
ZM
|
2019-08-05
| 90.699997 | 91.190002 | 87.290001 | 89.690002 | 1,774,400 | 89.690002 |
ZM
|
2019-08-06
| 91.5 | 92.290001 | 88.099998 | 90.43 | 1,028,700 | 90.43 |
ZM
|
2019-08-07
| 89.019997 | 93.160004 | 88.019997 | 92.449997 | 996,100 | 92.449997 |
ZM
|
2019-08-08
| 93.57 | 95.839996 | 93.019997 | 95.769997 | 925,600 | 95.769997 |
ZM
|
2019-08-09
| 94.790001 | 95.489998 | 93.309998 | 94.199997 | 800,500 | 94.199997 |
ZM
|
2019-08-12
| 93.050003 | 94.18 | 91.110001 | 92.160004 | 779,300 | 92.160004 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.